Tristar Coin TSTR
Xếp hạng #?
08:48:48 16/08/2018
Tristar Coin (TSTR)
Không hoạt động
Lịch sử giá Tristar Coin (TSTR) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.03650 | $0.03663 | $0.03606 | $0.03637 | $1.09 | $182,885 |
| 2017-07-02 | $0.03637 | $0.03747 | $0.03584 | $0.03736 | $1.12 | $187,828 |
| 2017-07-05 | $0.03790 | $0.03893 | $0.03785 | $0.03869 | $923.99 | $194,534 |
| 2017-07-06 | $0.03871 | $0.03875 | $0.02067 | $0.02077 | $3.07 | $104,443 |
| 2017-07-07 | $0.02079 | $0.02328 | $0.01985 | $0.02005 | $0.9427 | $100,790 |
| 2017-07-08 | $0.02006 | $0.02045 | $0.01984 | $0.02043 | $0.3473 | $102,707 |
| 2017-07-09 | $0.02045 | $0.02051 | $0.02044 | $0.02047 | $0.3480 | $102,923 |
| 2017-07-10 | $0.03708 | $0.03725 | $0.008018 | $0.03469 | $3,375.94 | $174,404 |
| 2017-07-11 | $0.03461 | $0.03504 | $0.003737 | $0.003737 | $0.2635 | $18,789.65 |
| 2017-07-12 | $0.003732 | $0.003871 | $0.003617 | $0.003815 | $0.2690 | $19,182.68 |
| 2017-07-13 | $0.03532 | $0.03532 | $0.03403 | $0.03434 | $8.32 | $172,679 |
| 2017-07-14 | $0.03432 | $0.03448 | $0.004626 | $0.02885 | $30.50 | $145,038 |
| 2017-07-15 | $0.02880 | $0.02885 | $0.02582 | $0.02609 | $7.88 | $131,158 |
| 2017-07-16 | $0.02484 | $0.02540 | $0.02383 | $0.02497 | $0.2197 | $125,536 |
| 2017-07-17 | $0.02494 | $0.02710 | $0.006610 | $0.006918 | $0.6510 | $34,780.25 |
| 2017-07-18 | $0.006935 | $0.007327 | $0.006716 | $0.007252 | $0.6824 | $36,459.75 |
| 2017-07-19 | $0.02957 | $0.03040 | $0.01875 | $0.02895 | $3,422.31 | $145,576 |
| 2017-07-20 | $0.02887 | $0.03007 | $0.02251 | $0.02319 | $2.20 | $116,603 |
| 2017-07-21 | $0.02336 | $0.03411 | $0.02190 | $0.03359 | $32.78 | $168,874 |
| 2017-07-22 | $0.03358 | $0.03631 | $0.03342 | $0.03552 | $6.46 | $178,601 |
| 2017-07-24 | $0.01385 | $0.01385 | $0.01363 | $0.01379 | $12.84 | $69,344.20 |
| 2017-07-25 | $0.01379 | $0.01389 | $0.01225 | $0.01280 | $130.63 | $64,333.94 |
| 2017-07-26 | $0.01280 | $0.02930 | $0.01280 | $0.01639 | $2,197.52 | $82,406.57 |
| 2017-07-27 | $0.01644 | $0.02670 | $0.01513 | $0.02645 | $379.02 | $132,988 |
| 2017-07-28 | $0.02653 | $0.02715 | $0.02652 | $0.02652 | $94.38 | $133,353 |
| 2017-07-29 | $0.01509 | $0.02482 | $0.01499 | $0.02446 | $3.66 | $122,995 |
| 2017-07-30 | $0.02446 | $0.02451 | $0.009222 | $0.009308 | $46.38 | $46,801.35 |
| 2017-07-31 | $0.009318 | $0.01902 | $0.004443 | $0.004692 | $110.13 | $23,590.25 |